Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 68.06 | 69.50 | 64.80 | 65.44 | 556,119 | -2.56(-3.76%) |
Nov 27, 2020 | 67.82 | 69.32 | 67.82 | 68.00 | 267,900 | +1.00(+1.49%) |
Nov 25, 2020 | 65.66 | 68.03 | 65.66 | 67.00 | 236,500 | +1.43(+2.18%) |
Nov 24, 2020 | 68.05 | 68.38 | 65.24 | 65.57 | 185,785 | -1.86(-2.76%) |
Nov 23, 2020 | 66.77 | 68.34 | 63.83 | 67.43 | 195,524 | +1.31(+1.98%) |
Nov 20, 2020 | 61.52 | 67.17 | 60.19 | 66.12 | 263,800 | +3.73(+5.98%) |
Nov 19, 2020 | 63.64 | 64.24 | 61.20 | 62.39 | 257,194 | -1.43(-2.24%) |
Nov 18, 2020 | 69.79 | 71.15 | 63.36 | 63.82 | 412,355 | -5.28(-7.64%) |
Nov 17, 2020 | 68.83 | 69.90 | 66.55 | 69.10 | 188,383 | +0.22(+0.32%) |
Nov 16, 2020 | 69.06 | 69.48 | 66.02 | 68.88 | 315,980 | +1.39(+2.06%) |
Nov 13, 2020 | 60.00 | 67.88 | 60.00 | 67.49 | 285,500 | +5.14(+8.24%) |
Nov 12, 2020 | 60.27 | 63.34 | 58.84 | 62.35 | 220,948 | +2.35(+3.92%) |
Nov 11, 2020 | 60.11 | 63.97 | 57.84 | 60.00 | 225,807 | -0.41(-0.68%) |
Nov 10, 2020 | 55.02 | 60.42 | 54.15 | 60.41 | 294,746 | +6.16(+11.35%) |
Nov 09, 2020 | 55.06 | 56.33 | 51.57 | 54.25 | 495,777 | -3.60(-6.22%) |
Nov 06, 2020 | 63.75 | 66.78 | 55.48 | 57.85 | 1,572,800 | -6.02(-9.43%) |
Nov 05, 2020 | 64.99 | 65.48 | 61.36 | 63.87 | 197,371 | -0.78(-1.21%) |
Nov 04, 2020 | 62.10 | 66.95 | 60.62 | 64.65 | 453,550 | +2.90(+4.70%) |
Nov 03, 2020 | 59.35 | 62.65 | 56.67 | 61.75 | 262,300 | +3.16(+5.39%) |
Nov 02, 2020 | 58.15 | 60.63 | 55.34 | 58.59 | 303,291 | +0.60(+1.03%) |
Oct 30, 2020 | 59.40 | 59.90 | 57.00 | 57.99 | 193,200 | -1.49(-2.51%) |
Oct 29, 2020 | 60.85 | 61.09 | 56.58 | 59.48 | 464,530 | +0.38(+0.64%) |
Oct 28, 2020 | 60.17 | 60.75 | 58.37 | 59.10 | 165,116 | -1.85(-3.04%) |
Oct 27, 2020 | 60.28 | 63.04 | 59.62 | 60.95 | 109,574 | +1.05(+1.75%) |
Oct 26, 2020 | 59.64 | 60.85 | 57.43 | 59.90 | 206,414 | -0.12(-0.20%) |
Oct 23, 2020 | 59.69 | 60.27 | 58.50 | 60.02 | 154,200 | +0.42(+0.70%) |
Oct 22, 2020 | 57.69 | 60.25 | 57.69 | 59.60 | 140,948 | +2.17(+3.78%) |
Oct 21, 2020 | 58.91 | 60.25 | 57.13 | 57.43 | 212,161 | -0.95(-1.63%) |
Oct 20, 2020 | 59.44 | 60.39 | 56.53 | 58.38 | 143,559 | -0.62(-1.05%) |
Oct 19, 2020 | 59.70 | 60.25 | 58.00 | 59.00 | 143,549 | -0.13(-0.22%) |
Oct 16, 2020 | 58.75 | 61.12 | 58.63 | 59.13 | 234,300 | +0.54(+0.92%) |
Oct 15, 2020 | 57.65 | 59.20 | 54.88 | 58.59 | 124,777 | +0.93(+1.61%) |
Oct 14, 2020 | 59.53 | 63.30 | 55.61 | 57.66 | 501,697 | -1.56(-2.63%) |
Oct 13, 2020 | 57.41 | 60.54 | 57.16 | 59.22 | 123,915 | +1.10(+1.89%) |
Oct 12, 2020 | 57.09 | 61.44 | 56.18 | 58.12 | 572,358 | +1.13(+1.98%) |
Oct 09, 2020 | 52.79 | 57.92 | 52.79 | 56.99 | 1,306,400 | +5.01(+9.64%) |
Oct 08, 2020 | 52.50 | 56.00 | 50.82 | 51.98 | 2,663,257 | -0.11(-0.21%) |
Oct 07, 2020 | 47.38 | 52.98 | 45.34 | 52.09 | 526,954 | +0.22(+0.42%) |
Oct 06, 2020 | 50.53 | 53.00 | 50.50 | 51.87 | 449,546 | +2.02(+4.05%) |
Oct 05, 2020 | 48.52 | 51.49 | 48.52 | 49.85 | 180,855 | +1.49(+3.08%) |
Oct 02, 2020 | 47.81 | 50.34 | 47.58 | 48.36 | 127,600 | -0.12(-0.25%) |
Oct 01, 2020 | 48.29 | 50.15 | 47.63 | 48.48 | 143,763 | +0.81(+1.70%) |
Sep 30, 2020 | 46.78 | 48.88 | 45.93 | 47.67 | 129,353 | +1.09(+2.34%) |
Sep 29, 2020 | 44.73 | 47.47 | 44.17 | 46.58 | 222,686 | +1.99(+4.46%) |
Sep 28, 2020 | 45.72 | 45.95 | 43.28 | 44.59 | 103,888 | -0.56(-1.24%) |
Sep 25, 2020 | 45.06 | 45.91 | 44.90 | 45.15 | 148,700 | +0.20(+0.44%) |
Sep 24, 2020 | 48.16 | 48.75 | 44.13 | 44.95 | 264,039 | -3.26(-6.76%) |
Sep 23, 2020 | 51.81 | 53.63 | 47.77 | 48.21 | 230,311 | -3.78(-7.27%) |
Sep 22, 2020 | 48.84 | 53.20 | 48.45 | 51.99 | 740,186 | +3.61(+7.46%) |
Sep 21, 2020 | 47.44 | 50.70 | 47.44 | 48.38 | 458,938 | -0.51(-1.04%) |
Sep 18, 2020 | 48.20 | 49.27 | 47.24 | 48.89 | 1,322,400 | +2.34(+5.03%) |
Sep 17, 2020 | 46.50 | 48.00 | 44.71 | 46.55 | 177,307 | -0.68(-1.44%) |
Sep 16, 2020 | 42.79 | 48.00 | 40.24 | 47.23 | 506,498 | +3.87(+8.93%) |
Sep 15, 2020 | 44.79 | 44.83 | 43.02 | 43.36 | 145,563 | -0.12(-0.28%) |
Sep 14, 2020 | 39.73 | 44.78 | 39.73 | 43.48 | 408,519 | +4.52(+11.60%) |
Sep 11, 2020 | 38.84 | 41.88 | 38.27 | 38.96 | 208,300 | +0.47(+1.22%) |
Sep 10, 2020 | 44.30 | 45.44 | 36.71 | 38.49 | 438,982 | -5.56(-12.62%) |
Sep 09, 2020 | 43.71 | 45.33 | 43.42 | 44.05 | 241,562 | +0.67(+1.54%) |
Sep 08, 2020 | 41.07 | 44.99 | 40.78 | 43.38 | 128,861 | +1.85(+4.45%) |
Sep 04, 2020 | 42.05 | 42.05 | 39.70 | 41.53 | 89,100 | +0.25(+0.61%) |
Sep 03, 2020 | 41.24 | 42.92 | 38.95 | 41.28 | 226,733 | -0.17(-0.41%) |
Sep 02, 2020 | 44.83 | 44.83 | 40.28 | 41.45 | 185,132 | -3.38(-7.54%) |